시장 데이터를 불러오는 중
전체 종목
IZEA Worldwide, Inc. - Common Stock 과거 주가
IZEA Worldwide, Inc. - Common Stock · IZEA · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IZEA Worldwide, Inc. - Common Stock · IZEA · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,285 | ₩3,473 | ₩2,856 | ₩3,084 | -6.12% | 24.7만 |
| 2026.09.28–2026.10.02 | ₩3,406 | ₩3,567 | ₩3,191 | ₩3,285 | -3.54% | 27.1만 |
| 2026.09.21–2026.09.25 | ₩3,540 | ₩3,620 | ₩3,366 | ₩3,473 | -1.89% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩3,875 | ₩3,929 | ₩3,460 | ₩3,533 | -8.82% | 20만 |
| 2026.09.08–2026.09.11 | ₩4,009 | ₩4,050 | ₩3,875 | ₩3,875 | -3.34% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩4,117 | ₩4,117 | ₩3,915 | ₩4,009 | -2.61% | 16.3만 |
| 2026.08.24–2026.08.28 | ₩4,009 | ₩4,251 | ₩3,866 | ₩4,117 | +2.68% | 21.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,117 |
| ₩4,249 |
| ₩3,956 |
| ₩4,009 |
| -2.61% |
| 46.7만 |
| 2026.08.10–2026.08.14 | ₩4,720 | ₩4,841 | ₩4,023 | ₩4,117 | -12.78% | 75.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,640 | ₩4,876 | ₩4,511 | ₩4,693 | +1.16% | 15.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,599 | ₩4,786 | ₩4,465 | ₩4,640 | +0.87% | 21.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,653 | ₩4,787 | ₩4,452 | ₩4,559 | -2.02% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,760 | ₩4,894 | ₩4,519 | ₩4,653 | -2.25% | 17.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,921 | ₩4,988 | ₩4,760 | ₩4,800 | -2.45% | 17.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,814 | ₩5,069 | ₩4,733 | ₩4,867 | +1.11% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,787 | ₩4,854 | ₩4,479 | ₩4,827 | +0.84% | 26.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,908 | ₩5,048 | ₩4,774 | ₩4,841 | -1.37% | 29.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,975 | ₩5,062 | ₩4,841 | ₩4,854 | -2.43% | 18.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,961 | ₩5,243 | ₩4,827 | ₩4,975 | +0.27% | 26.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,082 | ₩5,223 | ₩4,908 | ₩4,948 | -2.64% | 14.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,136 | ₩5,376 | ₩4,854 | ₩5,082 | -1.04% | 32.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,860 | ₩6,088 | ₩4,935 | ₩5,136 | -12.36% | 48.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,605 | ₩6,034 | ₩5,310 | ₩5,833 | +4.07% | 27.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,766 | ₩5,893 | ₩5,390 | ₩5,592 | -3.02% | 21.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,793 | ₩6,027 | ₩5,699 | ₩5,766 | -0.46% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,203 | ₩6,115 | ₩5,203 | ₩5,833 | +12.11% | 32.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,961 | ₩5,350 | ₩4,707 | ₩5,243 | +5.68% | 30만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,666 | ₩4,961 | ₩4,586 | ₩4,921 | +5.46% | 23.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,881 | ₩5,317 | ₩4,519 | ₩4,653 | -4.67% | 27.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,774 | ₩5,352 | ₩4,505 | ₩4,894 | +2.53% | 67.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,189 | ₩5,216 | ₩4,733 | ₩4,747 | -8.53% | 20.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,841 | ₩5,337 | ₩4,707 | ₩5,203 | +7.48% | 33만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,492 | ₩4,908 | ₩4,452 | ₩4,854 | +8.06% | 30만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,814 | ₩4,827 | ₩4,452 | ₩4,519 | -6.13% | 17.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,720 | ₩5,162 | ₩4,492 | ₩4,814 | +1.99% | 38.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,693 | ₩4,941 | ₩4,479 | ₩4,733 | +0.86% | 40.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,297 | ₩5,377 | ₩4,693 | ₩4,720 | -10.89% | 46.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,511 | ₩5,565 | ₩5,176 | ₩5,283 | -4.14% | 27.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,927 | ₩5,994 | ₩5,431 | ₩5,618 | -5.20% | 39.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,182 | ₩6,282 | ₩5,766 | ₩5,887 | -4.77% | 26만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,967 | ₩6,356 | ₩5,766 | ₩6,128 | +2.70% | 24.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,222 | ₩6,356 | ₩5,913 | ₩6,021 | -3.23% | 18만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,517 | ₩6,611 | ₩6,182 | ₩6,195 | -4.94% | 25.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,584 | ₩6,812 | ₩6,511 | ₩6,544 | -0.61% | 31.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,718 | ₩6,899 | ₩6,463 | ₩6,584 | -2.00% | 38.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,879 | ₩6,919 | ₩6,477 | ₩6,745 | -1.95% | 53.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,865 | ₩7,372 | ₩6,410 | ₩6,865 | 0.00% | 97.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,959 | ₩7,174 | ₩5,779 | ₩6,999 | +0.58% | 145.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,906 | ₩7,093 | ₩6,329 | ₩6,892 | -0.19% | 64.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,348 | ₩7,502 | ₩6,745 | ₩6,906 | -6.02% | 68.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,737 | ₩7,750 | ₩6,839 | ₩7,281 | -5.89% | 86만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,570 | ₩7,856 | ₩6,277 | ₩7,509 | +14.29% | 249.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,230 | ₩7,040 | ₩5,176 | ₩6,570 | +25.64% | 183.3만 |
|---|